CTCP Thực phẩm Sao Ta (fmc)

35.55
-0.25
(-0.70%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2025-11-17) 		-1.20 -3.27% 637,700 18,300 0.7
35.50
36.70
35.80
2 tháng
(2025-10-17) 		0.25 0.71% 1,411,100 7,500 0.3
34.85
37.50
35.80
3 tháng
(2025-09-17) 		-1.50 -4.05% 2,312,700 -61,900 -2.3
34.85
37.80
35.80
6 tháng
(2025-06-19) 		-0.50 -1.39% 11,121,100 121,600 5.0
34.85
39.55
35.80
12 tháng
(2024-12-23) 		-8.79 -19.85% 22,308,100 28,394 15.2
31.55
46.85
35.80
24 tháng
(2023-12-27) 		-5.39 -13.17% 35,861,200 325,673 29.6
31.55
49.83
35.80
36 tháng
(2023-01-03) 		5.57 18.62% 48,279,200 -327,310 -0.0
29.93
49.83
35.80
60 tháng
(2021-01-11) 		7.35 26.10% 160,603,400 9,177,190 474.9
23.90
62.39
35.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/07/2009
1.36
 11,830 1.35 1.40 1.28 0 0 0
15/07/2009
1.35
 2,340 1.32 1.37 1.32 0 0 0
14/07/2009
1.32
 4,740 1.36 1.36 1.32 0 0 0
13/07/2009
1.36
 17,910 1.36 1.42 1.36 0 0 0
10/07/2009
1.36
 61,660 1.30 1.36 1.30 0 0 0
09/07/2009
1.30
 4,970 1.32 1.35 1.28 0 0 0
08/07/2009
1.32
 15,580 1.30 1.32 1.27 0 0 0
07/07/2009
1.30
 17,540 1.33 1.36 1.30 0 0 0
06/07/2009
1.33
 31,670 1.26 1.33 1.33 0 0 0
03/07/2009
1.26
 27,810 1.27 1.31 1.26 0 0 0
02/07/2009
1.27
 14,750 1.31 1.32 1.26 0 0 0
01/07/2009
1.31
 15,720 1.31 1.31 1.24 0 0 0
30/06/2009
1.31
 11,310 1.37 1.37 1.31 500 0 0
29/06/2009
1.37
 7,400 1.32 1.37 1.33 0 0 0
26/06/2009
1.32
 35,430 1.34 1.37 1.28 0 0 0
25/06/2009
1.34
 75,060 1.40 1.40 1.34 1,500 0 0
24/06/2009
1.40
 71,390 1.35 1.40 1.35 0 0 0
23/06/2009
1.35
 19,960 1.41 1.41 1.35 0 0 0
22/06/2009
1.41
 23,420 1.48 1.48 1.41 0 0 0
19/06/2009
1.48
 15,280 1.56 1.56 1.48 0 0 0
18/06/2009
1.56
 25,060 1.54 1.59 1.50 0 0 0
17/06/2009
1.54
 81,240 1.54 1.54 1.46 0 0 0
16/06/2009
1.54
 1,890 1.61 1.61 1.54 0 0 0
15/06/2009
1.61
 25,320 1.70 1.70 1.61 0 0 0
12/06/2009
1.70
 58,500 1.74 1.79 1.70 1,000 0 0
11/06/2009
1.74
 47,970 1.74 1.79 1.70 0 0 0
10/06/2009
1.74
 57,130 1.82 1.82 1.74 2,000 1,000 0
09/06/2009
1.82
 151,750 1.74 1.82 1.68 0 1,580 0
08/06/2009
1.74
 45,050 1.66 1.74 1.74 0 0 0
05/06/2009
1.66
 81,630 1.59 1.66 1.66 0 0 0
04/06/2009
1.59
 115,510 1.52 1.59 1.55 0 0 0
03/06/2009
1.52
 81,310 1.50 1.53 1.50 500 0 0
02/06/2009
1.50
 79,550 1.45 1.50 1.45 0 0 0
01/06/2009
1.45
 71,410 1.46 1.50 1.42 0 0 0
29/05/2009
1.46
 74,360 1.45 1.46 1.41 0 0 0
28/05/2009
1.45
 46,190 1.42 1.45 1.36 0 0 0
27/05/2009
1.42
 66,300 1.40 1.42 1.35 0 0 0
26/05/2009
1.40
 69,020 1.45 1.45 1.40 0 0 0
25/05/2009
1.45
 47,580 1.42 1.45 1.42 0 0 0
22/05/2009
1.42
 122,300 1.39 1.42 1.33 0 36,620 0
21/05/2009
1.39
 137,990 1.33 1.39 1.34 0 0 0
20/05/2009
1.33
 99,400 1.30 1.34 1.28 0 0 0
19/05/2009
1.30
 45,100 1.26 1.32 1.30 0 0 0
18/05/2009
1.26
 31,000 1.25 1.26 1.22 80 2,100 0
15/05/2009
1.25
 37,430 1.24 1.25 1.24 0 0 0
14/05/2009
1.24
 38,210 1.25 1.25 1.21 0 0 0
13/05/2009
1.25
 41,800 1.22 1.25 1.21 0 0 0
12/05/2009
1.22
 45,890 1.19 1.22 1.16 0 0 0
11/05/2009
1.19
 46,040 1.22 1.22 1.18 0 0 0
08/05/2009
1.22
 32,720 1.23 1.23 1.18 0 0 0
07/05/2009
1.23
 51,830 1.23 1.25 1.20 5,000 0 0
06/05/2009
1.23
 105,410 1.22 1.26 1.17 5,950 0 0
05/05/2009
1.22
 42,640 1.17 1.22 1.22 2,150 0 0
04/05/2009
1.17
 33,560 1.12 1.17 1.16 0 0 0
29/04/2009
1.12
 2,630 1.11 1.14 1.11 0 0 0
28/04/2009
1.11
 5,710 1.10 1.11 1.10 0 0 0
27/04/2009
1.10
 7,240 1.13 1.14 1.10 0 0 0
24/04/2009
1.13
 12,800 1.16 1.16 1.13 0 0 0
23/04/2009
1.16
 20,780 1.14 1.17 1.14 0 800 0
22/04/2009
1.14
 15,080 1.08 1.14 1.10 0 0 0
21/04/2009
1.08
 26,170 1.08 1.08 1.03 0 0 0
20/04/2009
1.08
 27,540 1.14 1.14 1.08 0 1,500 0
17/04/2009
1.14
 47,680 1.19 1.21 1.14 3,000 0 0
16/04/2009
1.19
 33,600 1.19 1.20 1.16 0 0 0
15/04/2009
1.19
 15,240 1.23 1.23 1.18 0 0 0
14/04/2009
1.23
 61,800 1.24 1.25 1.21 0 0 0
13/04/2009
1.24
 81,590 1.19 1.24 1.19 0 48,360 0
10/04/2009
1.19
 33,460 1.14 1.19 1.18 0 0 0
09/04/2009
1.14
 29,210 1.14 1.16 1.14 0 0 0
08/04/2009
1.14
 38,360 1.19 1.19 1.14 0 0 0
07/04/2009
1.19
 30,240 1.14 1.19 1.16 0 630 0
03/04/2009
1.14
 58,940 1.08 1.14 1.13 0 0 0
02/04/2009
1.08
 14,860 1.05 1.10 1.07 0 50 0
01/04/2009
1.05
 31,770 1.02 1.05 1.01 0 0 0
31/03/2009
1.02
 8,240 1.05 1.05 1.02 0 0 0
30/03/2009
1.05
 31,100 1.03 1.05 1.02 3,000 0 0
27/03/2009
1.03
 19,910 1.02 1.05 1.02 0 0 0
26/03/2009
1.02
 28,840 1.03 1.05 1.02 0 0 0
25/03/2009
1.03
 15,980 1.05 1.06 1.02 1,000 0 0
24/03/2009
1.05
 27,930 1.01 1.05 1.00 0 0 0
23/03/2009
1.01
 9,720 1.02 1.02 1.00 0 0 0
20/03/2009
1.02
 14,530 1.01 1.04 1.02 6,000 2,000 0
19/03/2009
1.01
 90,940 0.98 1.02 1.01 0 5,000 0
18/03/2009
0.98
 13,790 0.97 0.99 0.97 50 3,000 0
17/03/2009
0.97
 23,050 0.96 0.98 0.96 0 0 0
16/03/2009
0.96
 5,680 0.97 0.99 0.96 0 0 0
13/03/2009
0.97
 2,660 0.96 0.98 0.96 400 0 0
12/03/2009
0.96
 3,490 0.99 0.99 0.96 200 0 0
11/03/2009
0.99
 15,900 0.96 1.00 0.98 0 0 0
10/03/2009
0.96
 35,830 0.95 0.96 0.95 0 0 0
09/03/2009
0.95
 2,150 0.97 0.97 0.95 0 0 0
06/03/2009
0.97
 5,290 0.97 0.97 0.96 0 0 0
05/03/2009
0.97
 3,750 0.96 0.98 0.96 0 0 0
04/03/2009
0.96
 1,230 0.96 0.97 0.95 0 0 0
03/03/2009
0.96
 2,650 0.95 0.97 0.96 0 0 0
02/03/2009
0.95
 3,690 0.95 0.96 0.95 0 0 0
27/02/2009
0.95
 1,110 0.91 0.95 0.95 0 0 0
26/02/2009
0.91
 6,660 0.94 0.97 0.90 0 1,000 0
25/02/2009
0.94
 19,850 0.90 0.94 0.93 0 0 0
24/02/2009
0.90
 6,140 0.94 0.94 0.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |